Canada markets open in 1 hour 34 minutes

Walvax Biotechnology Co., Ltd. (300142.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
11.69+0.56 (+5.03%)
At close: 03:04PM CST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 202411.4011.7311.0811.6911.6921,307,477
Jun 25, 202411.1511.3711.1111.1311.1317,055,041
Jun 24, 202411.4611.4611.1011.1611.1621,205,984
Jun 21, 202411.4011.6011.3211.4811.4814,088,116
Jun 20, 202411.6611.9511.4011.4011.4019,714,322
Jun 19, 202411.9512.0611.6511.6511.6520,769,098
Jun 18, 202412.2012.3111.9011.9511.9522,851,727
Jun 17, 202412.3312.3612.1112.2412.2416,043,933
Jun 14, 202412.7812.7912.3412.4712.4724,339,965
Jun 13, 202412.8312.9112.6212.7912.7912,939,205
Jun 12, 202412.7713.1212.6812.8912.8915,238,919
Jun 11, 202412.2812.8412.1212.8112.8119,892,130
Jun 07, 202412.4112.5712.2512.3212.3212,417,050
Jun 06, 202412.9312.9512.3012.3312.3320,029,305
Jun 05, 202412.8813.1112.8212.9012.9013,946,075
Jun 04, 202412.8812.9912.7412.8912.8914,828,279
Jun 03, 202413.2213.2512.8412.9112.9120,975,695
May 31, 202413.5013.5713.3013.3613.3612,945,251
May 30, 202413.3113.4713.2413.4113.419,774,298
May 30, 20240.01 Dividend
May 29, 202413.4013.6313.3113.3613.358,743,551
May 28, 202413.4913.6013.3913.4513.449,685,645
May 27, 202413.6913.7013.1713.5613.5516,492,724
May 24, 202413.9214.0413.6013.6013.5914,667,224
May 23, 202414.4714.5113.8913.9913.9816,037,982
May 22, 202414.1914.4114.1214.3314.3211,479,968
May 21, 202414.4614.4714.1014.1914.1812,078,216
May 20, 202414.4914.7514.4314.4914.4812,500,600
May 17, 202414.3614.5814.3014.5014.4911,469,494
May 16, 202414.4014.5414.2714.3614.3511,169,298
May 15, 202414.7314.8014.3714.3814.3713,508,724
May 14, 202414.7215.0414.7114.8014.7911,511,873
May 13, 202415.1215.2514.7514.7714.7615,994,942
May 10, 202415.5415.5415.0015.0715.0617,372,300
May 09, 202415.1515.5914.9815.4115.4024,998,900
May 08, 202415.1015.3714.9715.1215.1122,231,006
May 07, 202414.9815.2314.8215.0915.0815,723,950
May 06, 202414.9015.2014.9014.9714.9618,034,850
Apr 30, 202414.8314.8414.5514.7114.7014,246,000
Apr 29, 202414.3514.8814.3014.8414.8324,744,066
Apr 26, 202413.7714.3513.7614.3314.3224,848,250
Apr 25, 202413.4614.0713.1313.8413.8326,536,103
Apr 24, 202414.2414.2513.9314.1414.1313,425,938
Apr 23, 202414.2314.3914.0614.2514.2414,354,613
Apr 22, 202414.0514.4713.8714.2914.2814,827,806
Apr 19, 202414.1914.2613.9513.9913.9812,258,736
Apr 18, 202414.1914.4413.9214.2614.2515,672,458
Apr 17, 202413.7214.3013.7214.2114.2018,090,808
Apr 16, 202414.0814.2713.6513.6813.6719,550,307
Apr 15, 202414.3914.5913.9814.2214.2120,400,560
Apr 12, 202414.6114.8214.3414.4314.4216,385,453
Apr 11, 202414.9615.0214.6814.6914.6815,424,404
Apr 10, 202415.3215.3214.8614.9614.9512,282,611
Apr 09, 202415.0115.4214.8615.3715.3616,414,321
Apr 08, 202415.5915.5914.9915.0115.0018,809,707
Apr 03, 202415.8816.1015.6415.6615.6514,988,630
Apr 02, 202415.9616.0515.6515.8015.7915,123,353
Apr 01, 202415.3516.1215.3316.0516.0419,357,820
Mar 29, 202415.5215.5315.1115.3815.3710,443,299
Mar 28, 202415.4615.7515.3615.5215.5116,824,616
Mar 27, 202416.0016.0715.4515.4515.4416,844,396
Mar 26, 202416.3016.3515.8716.0616.0517,014,107
Mar 25, 202416.7816.9416.2416.2616.2515,857,747
Mar 22, 202417.4517.5216.7016.7616.7521,792,215
Mar 21, 202417.7317.8117.3617.4717.4614,655,300
Mar 20, 202417.8218.0217.6217.7617.7515,257,458
Mar 19, 202418.1318.1517.8117.8217.8113,714,895
Mar 18, 202418.0718.1817.7918.1518.1418,611,610
Mar 15, 202418.0718.4817.7518.0718.0618,481,047
Mar 14, 202418.8219.1618.0418.1718.1626,318,430
Mar 13, 202418.4118.4818.1518.3918.3817,919,568
Mar 12, 202417.7718.5517.7618.5318.5230,863,235
Mar 11, 202417.1817.7017.1517.7017.6918,321,297
Mar 08, 202417.3117.5417.1317.1817.1712,639,559
Mar 07, 202418.0118.1317.2817.2817.2718,962,659
Mar 06, 202418.2018.2917.9118.0118.0014,961,066
Mar 05, 202418.5018.6018.1518.2618.2517,919,785
Mar 04, 202418.4318.9718.3418.6518.6419,649,809
Mar 01, 202418.4018.5918.0818.5218.5117,085,772
Feb 29, 202417.7818.4217.6818.4018.3919,835,676
Feb 28, 202418.4819.1817.9017.9017.8929,636,256
Feb 27, 202418.1718.4418.0318.4418.4317,321,567
Feb 26, 202418.2618.4717.9618.1818.1719,224,138
Feb 23, 202418.3018.3617.9918.2818.2717,866,059
Feb 22, 202417.9418.3817.9118.3018.2914,749,775
Feb 21, 202417.6718.3717.5018.0218.0121,502,025
Feb 20, 202417.6718.0917.5317.8217.8114,989,268
Feb 19, 202417.6317.8317.4017.7417.7319,696,205
Feb 08, 202417.5017.7316.9917.6117.6026,679,453
Feb 07, 202417.1517.9817.0517.4217.4130,837,896
Feb 06, 202415.5217.2415.5217.1717.1630,263,221
Feb 05, 202415.9016.3814.4815.8115.8038,061,281
Feb 02, 202416.7316.8715.4015.9515.9426,601,884
Feb 01, 202416.5017.0516.3416.7416.7317,856,654
Jan 31, 202417.1317.3516.4716.5016.4926,257,739
Jan 30, 202417.5717.9417.2017.2817.2717,744,341
Jan 29, 202418.5018.7117.7717.7917.7818,408,812
Jan 26, 202419.0119.1318.3518.5018.4929,027,142
Jan 25, 202419.1619.6518.8419.5919.5814,005,702
Jan 24, 202419.1519.2618.3119.1119.1017,068,592
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...